Premium
Edgewell Personal Care Company (EPC)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4591 | 1.50524590164 | 30.5 | 32.96 | 30.5 | 634326 | 31.65232145 | CS |
| 4 | 2.8391 | 10.0963726885 | 28.12 | 32.96 | 28.1 | 627719 | 30.87453105 | CS |
| 12 | -4.1409 | -11.7974358974 | 35.1 | 35.39 | 26.65 | 562287 | 31.74210345 | CS |
| 26 | -5.4909 | -15.0641975309 | 36.45 | 38.46 | 26.65 | 482715 | 33.71234291 | CS |
| 52 | -6.6409 | -17.6619680851 | 37.6 | 41.5 | 26.65 | 432790 | 35.92408671 | CS |
| 156 | -4.9709 | -13.8349568606 | 35.93 | 46.13 | 26.65 | 414267 | 37.7739566 | CS |
| 260 | 3.1991 | 11.5241354467 | 27.76 | 51.86 | 20.51 | 469188 | 36.50890515 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 31.73 | -0.42 | -1.31 | 32.2 | 32.2 | 31.32 | 607378 |
| 1741646400 | 32.15 | 0.19 | 0.59 | 31.78 | 32.96 | 31.78 | 643528 |
| 1741390800 | 31.96 | 0.56 | 1.78 | 31.37 | 32.28 | 31.26 | 564149 |
| 1741304400 | 31.4 | 0.43 | 1.39 | 31.14 | 31.77 | 30.935 | 854485 |
| 1741218000 | 30.97 | 0.34 | 1.11 | 30.5 | 31.58 | 30.5 | 482826 |
| 1741131600 | 30.63 | -0.38 | -1.23 | 30.91 | 31.62 | 30.59 | 699064 |
| 1741045200 | 31.01 | -0.46 | -1.46 | 31.38 | 31.685 | 30.78 | 679747 |
| 1740786000 | 31.47 | 0.37 | 1.19 | 31.54 | 31.56 | 31.16 | 797774 |
| 1740699600 | 31.1 | -0.3 | -0.96 | 31.17 | 31.55 | 30.86 | 583698 |
| 1740613200 | 31.4 | -0.55 | -1.72 | 31.83 | 32.2 | 31.21 | 473143 |
| 1740526800 | 31.95 | 1.07 | 3.47 | 32.229999 | 32.49 | 31.45 | 793058 |
| 1740440400 | 30.88 | 0.13 | 0.42 | 30.79 | 31.56 | 30.715 | 519369 |
| 1740181200 | 30.75 | 0.33 | 1.08 | 30.76 | 31.05 | 30.39 | 603534 |
| 1740094800 | 30.42 | 0.42 | 1.40 | 29.69 | 30.6 | 29.69 | 489474 |
| 1740008400 | 30 | 0.06 | 0.20 | 29.79 | 30.36 | 29.79 | 575758 |
| 1739922000 | 29.94 | 0.16 | 0.54 | 29.64 | 30.22 | 29.52 | 687478 |
| 1739576400 | 29.78 | 0.07 | 0.24 | 29.7 | 30.02 | 29.37 | 538363 |
| 1739490000 | 29.71 | 0.7 | 2.41 | 29.24 | 29.765 | 28.95 | 549871 |
| 1739403600 | 29.01 | 0.42 | 1.47 | 28.12 | 29.355 | 28.1 | 764700 |
| 1739317200 | 28.59 | -0.01 | -0.03 | 28.68 | 29.45 | 27.99 | 965938 |
| 1739230800 | 28.6 | -3 | -9.49 | 28.9 | 29.01 | 26.65 | 2214114 |
| 1738971600 | 31.6 | -0.41 | -1.28 | 31.85 | 32.04 | 31.36 | 587046 |
| 1738885200 | 32.009999 | 0.17 | 0.53 | 32.11 | 32.42 | 31.68 | 466136 |
| 1738798800 | 31.84 | 0.31 | 0.98 | 31.48 | 31.98 | 31.11 | 491351 |
| 1738712400 | 31.53 | -0.81 | -2.50 | 32.18 | 32.21 | 30.865 | 532255 |
| 1738626000 | 32.34 | -0.96 | -2.88 | 33.03 | 33.03 | 32.21 | 447695 |
| 1738366800 | 33.299999 | -0.6 | -1.77 | 33.8 | 33.825 | 33.15 | 461440 |
| 1738280400 | 33.9 | 0.44 | 1.32 | 33.79 | 34.01 | 33.479999 | 291288 |
| 1738194000 | 33.46 | 0.12 | 0.36 | 33.46 | 33.76 | 33.09 | 321092 |
| 1738107600 | 33.34 | -1.1 | -3.19 | 34.2 | 34.62 | 33.34 | 352464 |
| 1738021200 | 34.44 | 0.62 | 1.83 | 33.92 | 34.725 | 33.92 | 448474 |
| 1737762000 | 33.82 | 0.3 | 0.89 | 33.92 | 34.3 | 33.59 | 377975 |
| 1737675600 | 33.52 | 0 | 0.00 | 33.52 | 33.52 | 33.52 | 0 |
| 1737589200 | 33.52 | -0.41 | -1.21 | 34.04 | 34.16 | 33.45 | 417729 |
| 1737502800 | 33.93 | 0.21 | 0.62 | 33.7 | 34.11 | 33.515 | 513830 |
| 1737157200 | 33.72 | 0.53 | 1.60 | 33.45 | 34.07 | 33.295 | 574023 |
| 1737070800 | 33.189999 | 0.68 | 2.09 | 32.7 | 33.43 | 32.15 | 556471 |
| 1736984400 | 32.509999 | 0.14 | 0.43 | 32.83 | 33.08 | 32.299999 | 424473 |
| 1736898000 | 32.369999 | 0.43 | 1.35 | 32.229999 | 32.63 | 31.92 | 394868 |
| 1736811600 | 31.94 | 0.42 | 1.33 | 31.5 | 32.2 | 31.33 | 556924 |
| 1736552400 | 31.52 | -0.71 | -2.20 | 31.98 | 32.06 | 31.2 | 527021 |
| 1736379600 | 32.229999 | 0.18 | 0.56 | 31.95 | 32.36 | 31.4302 | 406813 |
| 1736293200 | 32.049999 | -0.07 | -0.22 | 32.259999 | 32.525 | 31.5 | 464499 |
| 1736206800 | 32.119999 | -0.55 | -1.68 | 32.93 | 32.97 | 31.97 | 530349 |
| 1735947600 | 32.67 | -0.81 | -2.42 | 33.479999 | 33.479999 | 32.61 | 526709 |
| 1735861200 | 33.479999 | -0.12 | -0.36 | 33.87 | 33.99 | 33.39 | 298342 |
| 1735688400 | 33.6 | 0.1 | 0.30 | 33.75 | 34.09 | 33.4801 | 357732 |
| 1735602000 | 33.5 | -0.6 | -1.76 | 33.96 | 33.96 | 33.18 | 412069 |
| 1735342800 | 34.1 | -0.21 | -0.61 | 34.12 | 34.42 | 33.92 | 251916 |
| 1735256400 | 34.31 | 0.11 | 0.32 | 34.02 | 34.36 | 33.92 | 239713 |
| 1735077840 | 34.2 | 0.46 | 1.36 | 33.78 | 34.22 | 33.56 | 132901 |
| 1734997200 | 33.74 | -0.38 | -1.11 | 34 | 34.345 | 33.43 | 375044 |
| 1734738000 | 34.12 | -0.29 | -0.84 | 33.9356 | 34.68 | 33.9356 | 1455602 |
| 1734651600 | 34.41 | 0.24 | 0.70 | 34.37 | 34.58 | 33.72 | 467392 |
| 1734565200 | 34.17 | -0.88 | -2.51 | 35.11 | 35.39 | 34.05 | 474908 |
| 1734478800 | 35.05 | -0.39 | -1.10 | 35.4 | 35.72 | 35.02 | 356803 |
| 1734392400 | 35.44 | 0.07 | 0.20 | 35.275 | 36 | 35.25 | 428724 |
| 1734133200 | 35.37 | -0.09 | -0.25 | 35.3241 | 35.52 | 35.07 | 441633 |
| 1734046800 | 35.46 | 0.23 | 0.65 | 35.37 | 35.86 | 35.25 | 537603 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
